Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2009 | INR | 7.6 | 7.85 | 7.3 | 7.35 | 7.35 | +0.05 (+0.68%) | 40,379 |
24 Nov 2009 | INR | 6.85 | 8.25 | 6.85 | 7.3 | 7.3 | +0.45 (+6.57%) | 130,599 |
23 Nov 2009 | INR | 6.8 | 7.05 | 6.75 | 6.85 | 6.85 | -0.15 (-2.14%) | 8,000 |
20 Nov 2009 | INR | 7.15 | 7.2 | 7 | 7 | 7 | -0.2 (-2.78%) | 6,100 |
19 Nov 2009 | INR | 7.15 | 7.4 | 7.05 | 7.2 | 7.2 | -0.15 (-2.04%) | 11,200 |
18 Nov 2009 | INR | 6.6 | 7.65 | 6.55 | 7.35 | 7.35 | +0.4 (+5.76%) | 54,559 |
17 Nov 2009 | INR | 6.95 | 7.05 | 6.75 | 6.95 | 6.95 | +0.05 (+0.72%) | 17,833 |
16 Nov 2009 | INR | 8 | 8 | 6.75 | 6.9 | 6.9 | -0.05 (-0.72%) | 19,536 |
13 Nov 2009 | INR | 6.4 | 7.55 | 6.35 | 6.95 | 6.95 | +0.55 (+8.59%) | 143,540 |
12 Nov 2009 | INR | 6.2 | 6.45 | 6.1 | 6.4 | 6.4 | +0.05 (+0.79%) | 6,800 |
11 Nov 2009 | INR | 5.9 | 6.45 | 5.9 | 6.35 | 6.35 | +0.25 (+4.10%) | 16,578 |
10 Nov 2009 | INR | 6.2 | 6.35 | 6 | 6.1 | 6.1 | 0.0 (0.0%) | 12,150 |
9 Nov 2009 | INR | 6.1 | 6.35 | 6 | 6.1 | 6.1 | -0.05 (-0.81%) | 11,700 |
6 Nov 2009 | INR | 6 | 6.55 | 5.9 | 6.15 | 6.15 | +0.1 (+1.65%) | 9,100 |
5 Nov 2009 | INR | 5.95 | 6.1 | 5.75 | 6.05 | 6.05 | +0.1 (+1.68%) | 5,383 |
4 Nov 2009 | INR | 6 | 6 | 5.6 | 5.95 | 5.95 | +0.05 (+0.85%) | 3,700 |
3 Nov 2009 | INR | 6.2 | 6.3 | 5.85 | 5.9 | 5.9 | -0.15 (-2.48%) | 12,515 |
30 Oct 2009 | INR | 6.05 | 6.5 | 5.9 | 6.05 | 6.05 | 0.0 (0.0%) | 9,300 |
29 Oct 2009 | INR | 6.05 | 6.65 | 5.95 | 6.05 | 6.05 | -0.15 (-2.42%) | 10,543 |
28 Oct 2009 | INR | 6.05 | 6.35 | 6 | 6.2 | 6.2 | +0.05 (+0.81%) | 24,048 |
27 Oct 2009 | INR | 6.2 | 6.85 | 6.1 | 6.15 | 6.15 | -0.35 (-5.38%) | 6,682 |
26 Oct 2009 | INR | 6.35 | 6.65 | 6.25 | 6.5 | 6.5 | -0.1 (-1.52%) | 12,700 |
23 Oct 2009 | INR | 6.95 | 6.95 | 6.55 | 6.6 | 6.6 | +0.15 (+2.33%) | 5,500 |
22 Oct 2009 | INR | 6.85 | 6.85 | 6.15 | 6.45 | 6.45 | -0.15 (-2.27%) | 16,140 |
21 Oct 2009 | INR | 6.6 | 6.85 | 6.5 | 6.6 | 6.6 | -0.1 (-1.49%) | 4,600 |
20 Oct 2009 | INR | 6.75 | 6.9 | 6.65 | 6.7 | 6.7 | -0.25 (-3.60%) | 9,200 |
17 Oct 2009 | INR | 6.7 | 6.95 | 6.6 | 6.95 | 6.95 | +0.25 (+3.73%) | 7,115 |
16 Oct 2009 | INR | 6.5 | 7.1 | 6.5 | 6.7 | 6.7 | 0.0 (0.0%) | 24,397 |
15 Oct 2009 | INR | 6.5 | 6.95 | 6.5 | 6.7 | 6.7 | +0.1 (+1.52%) | 7,771 |
14 Oct 2009 | INR | 6.8 | 6.9 | 6.55 | 6.6 | 6.6 | -0.1 (-1.49%) | 14,640 |